Alpha Fi Historical Data

ALPHA Page 22
Download
Date Close Price change Market cap Trading volume
May 28, 4 AM $ 0.828
-2.01%
$ 8.28 million $ 619
May 28, 3 AM $ 0.845
-1.59%
$ 8.45 million $ 538
May 28, 2 AM $ 0.858
+0.00%
$ 8.58 million $ 499
May 28, 1 AM $ 0.858
-0.65%
$ 8.58 million $ 530
May 28, 12 AM $ 0.86
+0.00%
$ 8.6 million $ 500
May 27, 11 PM $ 0.86
-0.28%
$ 8.6 million $ 537
May 27, 10 PM $ 0.862
-0.68%
$ 8.62 million $ 537
May 27, 9 PM $ 0.884
+0.00%
$ 8.84 million $ 518
May 27, 8 PM $ 0.882
+0.00%
$ 8.82 million $ 440
May 27, 7 PM $ 0.882
+0.66%
$ 8.82 million $ 433
May 27, 6 PM $ 0.871
-1.32%
$ 8.71 million $ 424
May 27, 5 PM $ 0.881
-2.06%
$ 8.81 million $ 394
May 27, 4 PM $ 0.897
-0.91%
$ 8.97 million $ 407
May 27, 3 PM $ 0.905
+1.77%
$ 9.05 million $ 438
May 27, 2 PM $ 0.889
-0.24%
$ 8.89 million $ 424
May 27, 1 PM $ 0.897
-1.13%
$ 8.97 million $ 462
May 27, 12 PM $ 0.908
+1.54%
$ 9.08 million $ 436
May 27, 11 AM $ 0.894
+0.00%
$ 8.94 million $ 413
May 27, 10 AM $ 0.894
+0.00%
$ 8.94 million $ 422
May 27, 9 AM $ 0.894
-0.12%
$ 8.94 million $ 441
May 27, 8 AM $ 0.902
+0.00%
$ 9.02 million $ 431
May 27, 7 AM $ 0.902
+0.00%
$ 9.02 million $ 447
May 27, 6 AM $ 0.902
+0.34%
$ 9.02 million $ 469
May 27, 5 AM $ 0.899
+0.79%
$ 8.99 million $ 472
May 27, 4 AM $ 0.892
-0.96%
$ 8.92 million $ 493
May 27, 3 AM $ 0.9
+0.24%
$ 9 million $ 487
May 27, 2 AM $ 0.898
-1.59%
$ 8.98 million $ 484
May 27, 1 AM $ 0.912
+0.53%
$ 9.12 million $ 452
May 27, 12 AM $ 0.904
+0.61%
$ 9.04 million $ 478
May 26, 11 PM $ 0.892
-0.32%
$ 8.92 million $ 455
May 26, 10 PM $ 0.895
+0.00%
$ 8.95 million $ 450
May 26, 9 PM $ 0.888
-0.61%
$ 8.88 million $ 465
May 26, 8 PM $ 0.894
+0.00%
$ 8.94 million $ 457
May 26, 7 PM $ 0.894
-0.86%
$ 8.94 million $ 457
May 26, 6 PM $ 0.902
+0.37%
$ 9.02 million $ 459
May 26, 5 PM $ 0.896
-1.52%
$ 8.96 million $ 453
May 26, 4 PM $ 0.906
-0.80%
$ 9.06 million $ 411
May 26, 3 PM $ 0.913
-0.98%
$ 9.13 million $ 360
May 26, 2 PM $ 0.928
+0.30%
$ 9.28 million $ 341
May 26, 1 PM $ 0.918
-0.44%
$ 9.18 million $ 298
May 26, 12 PM $ 0.922
-0.76%
$ 9.22 million $ 273
May 26, 11 AM $ 0.93
+0.00%
$ 9.3 million $ 269
May 26, 10 AM $ 0.929
+1.48%
$ 9.29 million $ 269
May 26, 9 AM $ 0.915
+0.00%
$ 9.15 million $ 256
May 26, 8 AM $ 0.917
+0.64%
$ 9.17 million $ 256
May 26, 7 AM $ 0.915
-0.59%
$ 9.15 million $ 253
May 26, 6 AM $ 0.92
-0.77%
$ 9.2 million $ 234
May 26, 5 AM $ 0.923
+1.25%
$ 9.23 million $ 234
May 26, 4 AM $ 0.911
+0.93%
$ 9.11 million $ 223
May 26, 3 AM $ 0.903
+0.30%
$ 9.03 million $ 220